39,770$
0,53%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,75 | 40,56 | 39,59 | 39,64 | 0,20% | 266.076,00 |
| 19.10.2026 | 40,38 | 40,46 | 39,42 | 39,56 | -2,73% | 380.880,00 |
| 16.10.2026 | 40,63 | 41,18 | 40,33 | 40,67 | 0,59% | 295.599,00 |
| 15.10.2026 | 41,58 | 41,72 | 40,14 | 40,43 | -0,61% | 407.411,00 |
| 14.10.2026 | 41,99 | 42,40 | 40,47 | 40,68 | -2,02% | 356.603,00 |
| 13.10.2026 | 42,36 | 42,46 | 41,45 | 41,52 | -0,93% | 278.323,00 |
| 12.10.2026 | 42,00 | 42,30 | 41,61 | 41,91 | -0,21% | 374.218,00 |
| 09.10.2026 | 42,42 | 42,67 | 41,92 | 42,00 | -2,73% | 266.399,00 |
| 08.10.2026 | 42,84 | 43,39 | 42,55 | 43,18 | 0,82% | 435.226,00 |
| 07.10.2026 | 42,70 | 42,92 | 42,38 | 42,83 | 0,30% | 381.287,00 |
| 06.10.2026 | 42,40 | 42,83 | 42,25 | 42,70 | 1,35% | 306.095,00 |
| 05.10.2026 | 42,24 | 42,62 | 41,54 | 42,13 | -0,17% | 355.674,00 |
| 02.10.2026 | 41,88 | 42,47 | 41,50 | 42,20 | 1,25% | 260.018,00 |
| 01.10.2026 | 42,06 | 42,06 | 41,10 | 41,68 | -0,26% | 283.312,00 |
| 30.09.2026 | 42,01 | 42,45 | 41,47 | 41,79 | 0,34% | 340.455,00 |
| 29.09.2026 | 41,50 | 42,14 | 41,30 | 41,65 | -0,53% | 368.666,00 |
| 28.09.2026 | 42,51 | 42,68 | 41,72 | 41,87 | -1,41% | 416.628,00 |
| 25.09.2026 | 42,60 | 42,81 | 41,96 | 42,47 | -0,56% | 409.925,00 |
| 24.09.2026 | 43,06 | 43,35 | 42,62 | 42,71 | -0,23% | 253.502,00 |
| 23.09.2026 | 43,50 | 43,82 | 42,74 | 42,81 | -1,54% | 340.811,00 |
| 22.09.2026 | 43,65 | 43,96 | 43,25 | 43,48 | 0,39% | 312.162,00 |
| 21.09.2026 | 44,14 | 44,33 | 43,07 | 43,31 | -1,88% | 406.005,00 |
| 18.09.2026 | 44,08 | 44,32 | 43,76 | 44,14 | -0,52% | 961.444,00 |
| 17.09.2026 | 44,98 | 45,29 | 44,21 | 44,37 | -0,49% | 232.325,00 |
| 16.09.2026 | 44,46 | 44,91 | 44,38 | 44,59 | 0,54% | 327.160,00 |
| 15.09.2026 | 45,00 | 45,15 | 44,28 | 44,35 | -1,71% | 276.622,00 |
| 14.09.2026 | 45,89 | 46,36 | 45,06 | 45,12 | -0,13% | 347.049,00 |
| 11.09.2026 | 45,74 | 45,99 | 45,00 | 45,18 | -0,33% | 336.040,00 |
| 10.09.2026 | 45,80 | 46,23 | 45,15 | 45,33 | -0,15% | 230.685,00 |
| 09.09.2026 | 45,74 | 45,85 | 45,04 | 45,40 | -0,63% | 237.624,00 |
| 08.09.2026 | 45,50 | 46,01 | 45,37 | 45,69 | 0,18% | 276.654,00 |
| 04.09.2026 | 45,83 | 46,05 | 45,48 | 45,61 | -0,83% | 259.502,00 |
| 03.09.2026 | 46,45 | 46,45 | 45,70 | 45,99 | -0,67% | 275.543,00 |
| 02.09.2026 | 46,38 | 46,76 | 45,91 | 46,30 | 0,37% | 444.034,00 |
| 01.09.2026 | 46,01 | 46,64 | 46,01 | 46,13 | 1,38% | 257.162,00 |
| 31.08.2026 | 45,70 | 46,00 | 44,95 | 45,50 | -0,52% | 369.863,00 |
| 28.08.2026 | 46,25 | 46,53 | 45,72 | 45,74 | -0,48% | 205.113,00 |
| 27.08.2026 | 46,30 | 46,41 | 45,77 | 45,96 | -1,50% | 213.249,00 |
| 26.08.2026 | 46,03 | 46,80 | 45,96 | 46,66 | 1,68% | 258.785,00 |
| 25.08.2026 | 45,45 | 46,20 | 45,28 | 45,89 | 0,59% | 233.197,00 |
| 24.08.2026 | 45,53 | 46,09 | 45,19 | 45,62 | 1,38% | 274.706,00 |
| 21.08.2026 | 45,60 | 45,60 | 44,57 | 45,00 | -1,14% | 264.375,00 |
| 20.08.2026 | 45,07 | 46,02 | 44,76 | 45,52 | 0,73% | 273.283,00 |
| 19.08.2026 | 44,50 | 45,44 | 44,40 | 45,19 | 1,71% | 244.388,00 |
| 18.08.2026 | 44,93 | 44,96 | 44,33 | 44,43 | 0,25% | 318.196,00 |
| 17.08.2026 | 44,59 | 44,76 | 43,36 | 44,32 | -1,01% | 454.338,00 |
| 14.08.2026 | 44,96 | 45,25 | 44,63 | 44,77 | -0,27% | 329.336,00 |
| 13.08.2026 | 45,56 | 46,29 | 44,79 | 44,89 | -0,71% | 311.011,00 |
| 12.08.2026 | 44,47 | 46,12 | 44,47 | 45,21 | -2,19% | 515.358,00 |
| 11.08.2026 | 47,40 | 47,74 | 46,19 | 46,22 | -2,49% | 428.934,00 |
| 10.08.2026 | 50,37 | 50,37 | 46,96 | 47,40 | -6,77% | 754.142,00 |
| 07.08.2026 | 51,15 | 51,24 | 50,19 | 50,84 | -0,61% | 386.480,00 |
| 06.08.2026 | 52,50 | 53,82 | 51,12 | 51,15 | -1,77% | 437.506,00 |
| 05.08.2026 | 53,18 | 53,24 | 51,75 | 52,07 | -1,31% | 273.740,00 |
| 04.08.2026 | 52,01 | 52,93 | 51,65 | 52,76 | 1,40% | 273.609,00 |
| 03.08.2026 | 52,92 | 53,30 | 52,02 | 52,03 | -1,25% | 222.472,00 |
| 31.07.2026 | 52,69 | 53,38 | 52,35 | 52,69 | -1,09% | 208.976,00 |
| 30.07.2026 | 54,21 | 54,34 | 53,19 | 53,27 | -2,79% | 207.479,00 |
| 29.07.2026 | 54,75 | 55,09 | 54,35 | 54,80 | 0,09% | 206.636,00 |
| 28.07.2026 | 54,47 | 55,92 | 54,39 | 54,75 | 2,18% | 234.654,00 |
| 27.07.2026 | 53,66 | 54,14 | 53,48 | 53,58 | -0,32% | 173.137,00 |
| 24.07.2026 | 52,99 | 53,86 | 52,97 | 53,75 | 1,97% | 138.817,00 |
| 23.07.2026 | 53,28 | 53,49 | 52,53 | 52,71 | -1,93% | 196.795,00 |
| 22.07.2026 | 53,18 | 53,85 | 52,97 | 53,75 | 1,86% | 196.112,00 |
| 21.07.2026 | 53,05 | 53,58 | 52,56 | 52,77 | -0,96% | 194.733,00 |
| 20.07.2026 | 53,14 | 53,62 | 52,94 | 53,28 | 0,26% | 175.150,00 |
| 17.07.2026 | 53,30 | 53,81 | 52,47 | 53,14 | 0,23% | 338.360,00 |
| 16.07.2026 | 51,15 | 53,29 | 51,07 | 53,02 | 4,62% | 495.743,00 |
| 15.07.2026 | 50,40 | 51,05 | 50,26 | 50,68 | 0,52% | 195.077,00 |
| 14.07.2026 | 50,88 | 51,25 | 50,42 | 50,42 | -1,10% | 191.800,00 |
| 13.07.2026 | 51,04 | 51,59 | 50,81 | 50,98 | -1,24% | 229.279,00 |
| 10.07.2026 | 51,94 | 52,01 | 51,50 | 51,62 | 0,31% | 228.207,00 |
| 09.07.2026 | 52,03 | 52,19 | 51,46 | 51,46 | -1,29% | 241.845,00 |
| 08.07.2026 | 51,83 | 52,37 | 51,75 | 52,13 | 0,91% | 223.336,00 |
| 07.07.2026 | 52,06 | 52,88 | 51,64 | 51,66 | 0,54% | 176.338,00 |
| 06.07.2026 | 51,57 | 52,00 | 51,29 | 51,38 | -0,46% | 188.111,00 |
| 02.07.2026 | 52,53 | 52,64 | 51,33 | 51,62 | -0,88% | 231.527,00 |
| 01.07.2026 | 52,34 | 52,88 | 52,04 | 52,08 | -0,17% | 203.895,00 |
| 30.06.2026 | 52,52 | 52,94 | 51,89 | 52,17 | -1,49% | 207.969,00 |
| 29.06.2026 | 53,77 | 53,81 | 52,61 | 52,96 | -1,54% | 344.163,00 |
| 26.06.2026 | 53,45 | 53,94 | 53,09 | 53,79 | 1,17% | 655.491,00 |
| 25.06.2026 | 52,74 | 53,49 | 52,74 | 53,17 | 0,62% | 175.192,00 |
| 24.06.2026 | 52,14 | 53,28 | 52,14 | 52,84 | 0,32% | 230.204,00 |
| 23.06.2026 | 52,36 | 52,87 | 52,08 | 52,67 | 2,25% | 259.830,00 |
| 22.06.2026 | 52,13 | 52,65 | 51,41 | 51,51 | -1,25% | 271.952,00 |
| 18.06.2026 | 53,03 | 53,03 | 51,71 | 52,16 | -1,23% | 675.305,00 |
| 17.06.2026 | 53,29 | 53,62 | 52,50 | 52,81 | -1,53% | 281.640,00 |
| 16.06.2026 | 53,83 | 54,39 | 53,35 | 53,63 | 0,56% | 249.426,00 |
| 15.06.2026 | 53,50 | 53,92 | 52,89 | 53,33 | -1,11% | 267.904,00 |
| 12.06.2026 | 53,30 | 54,49 | 53,26 | 53,93 | 1,26% | 189.572,00 |
| 11.06.2026 | 54,45 | 54,51 | 53,20 | 53,26 | -1,97% | 144.773,00 |
| 10.06.2026 | 53,60 | 54,40 | 53,56 | 54,33 | 2,49% | 248.166,00 |
| 09.06.2026 | 52,75 | 53,30 | 52,43 | 53,01 | 0,49% | 197.516,00 |
| 08.06.2026 | 53,76 | 54,22 | 52,74 | 52,75 | -1,88% | 212.500,00 |
| 05.06.2026 | 53,25 | 54,05 | 52,72 | 53,76 | 1,68% | 192.457,00 |
| 04.06.2026 | 53,62 | 54,08 | 52,77 | 52,87 | -0,40% | 234.819,00 |
| 03.06.2026 | 54,04 | 54,32 | 52,78 | 53,08 | -2,39% | 296.499,00 |
| 02.06.2026 | 54,06 | 55,25 | 53,61 | 54,38 | 0,46% | 326.978,00 |
| 01.06.2026 | 52,25 | 54,58 | 52,19 | 54,13 | 4,36% | 405.459,00 |
| 29.05.2026 | 49,79 | 52,72 | 49,19 | 51,87 | 1,39% | 668.964,00 |